Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2004 | 67.01 | 67.53 | 66.73 | 67.34 | 956,004 | +0.34(+0.50%) |
Dec 30, 2004 | 67.27 | 67.53 | 67.01 | 67.01 | 803,068 | -0.30(-0.44%) |
Dec 29, 2004 | 67.30 | 67.47 | 66.90 | 67.30 | 920,990 | +0.17(+0.25%) |
Dec 28, 2004 | 66.69 | 67.29 | 66.66 | 67.13 | 1,335,905 | +0.91(+1.38%) |
Dec 27, 2004 | 65.73 | 66.44 | 65.58 | 66.22 | 1,083,180 | +0.30(+0.46%) |
Dec 23, 2004 | 66.14 | 66.21 | 65.83 | 65.92 | 588,358 | -0.24(-0.36%) |
Dec 22, 2004 | 66.17 | 66.21 | 66.00 | 66.16 | 892,354 | -0.02(-0.02%) |
Dec 21, 2004 | 65.77 | 66.27 | 65.69 | 66.17 | 1,278,632 | +0.66(+1.00%) |
Dec 20, 2004 | 65.77 | 66.25 | 65.52 | 65.52 | 1,193,348 | -0.09(-0.13%) |
Dec 17, 2004 | 64.95 | 65.72 | 64.95 | 65.61 | 1,866,741 | +0.18(+0.27%) |
Dec 16, 2004 | 65.73 | 65.92 | 65.18 | 65.43 | 1,349,285 | -0.50(-0.76%) |
Dec 15, 2004 | 65.17 | 66.06 | 64.96 | 65.93 | 1,644,527 | +0.47(+0.72%) |
Dec 14, 2004 | 65.49 | 65.57 | 64.94 | 65.46 | 1,373,545 | -0.10(-0.15%) |
Dec 13, 2004 | 65.16 | 65.56 | 64.45 | 65.56 | 2,698,321 | +0.69(+1.06%) |
Dec 10, 2004 | 63.53 | 65.77 | 63.53 | 64.87 | 3,853,529 | +1.54(+2.44%) |
Dec 09, 2004 | 62.74 | 63.33 | 62.01 | 63.33 | 1,660,409 | +0.47(+0.75%) |
Dec 08, 2004 | 62.85 | 63.02 | 62.30 | 62.85 | 1,377,421 | -0.07(-0.11%) |
Dec 07, 2004 | 63.46 | 63.83 | 62.91 | 62.93 | 1,584,629 | -0.53(-0.83%) |
Dec 06, 2004 | 62.50 | 63.81 | 62.50 | 63.45 | 1,629,146 | +0.09(+0.14%) |
Dec 03, 2004 | 63.69 | 63.98 | 63.02 | 63.37 | 1,478,211 | -0.54(-0.84%) |
Dec 02, 2004 | 63.36 | 64.21 | 63.15 | 63.90 | 2,229,885 | +0.49(+0.77%) |
Dec 01, 2004 | 62.90 | 63.65 | 62.90 | 63.41 | 1,507,223 | +0.58(+0.92%) |
Nov 30, 2004 | 62.79 | 63.10 | 62.46 | 62.84 | 1,416,562 | +0.06(+0.09%) |
Nov 29, 2004 | 63.65 | 63.71 | 62.60 | 62.78 | 1,636,524 | -1.18(-1.84%) |
Nov 26, 2004 | 63.89 | 63.97 | 63.73 | 63.96 | 472,437 | -0.01(-0.01%) |
Nov 24, 2004 | 63.57 | 63.97 | 63.49 | 63.97 | 1,379,672 | +0.42(+0.65%) |
Nov 23, 2004 | 62.55 | 63.81 | 62.52 | 63.55 | 1,879,746 | +1.01(+1.61%) |
Nov 22, 2004 | 62.23 | 62.76 | 61.53 | 62.54 | 1,328,652 | +0.43(+0.70%) |
Nov 19, 2004 | 63.38 | 63.58 | 61.99 | 62.11 | 1,446,699 | -1.26(-1.98%) |
Nov 18, 2004 | 63.00 | 63.62 | 62.98 | 63.37 | 905,359 | +0.37(+0.58%) |
Nov 17, 2004 | 62.74 | 63.93 | 62.65 | 63.00 | 1,955,901 | +0.36(+0.57%) |
Nov 16, 2004 | 63.73 | 63.74 | 62.62 | 62.64 | 1,621,143 | -1.12(-1.76%) |
Nov 15, 2004 | 63.45 | 63.95 | 63.29 | 63.76 | 1,700,300 | +0.01(+0.01%) |
Nov 12, 2004 | 63.49 | 63.83 | 63.09 | 63.75 | 1,710,429 | +0.38(+0.59%) |
Nov 11, 2004 | 62.90 | 63.43 | 62.78 | 63.37 | 2,195,246 | +0.48(+0.76%) |
Nov 10, 2004 | 62.38 | 63.10 | 62.35 | 62.90 | 2,237,763 | +0.72(+1.16%) |
Nov 09, 2004 | 60.62 | 62.29 | 60.62 | 62.18 | 2,391,824 | +0.56(+0.91%) |
Nov 08, 2004 | 61.39 | 61.90 | 61.19 | 61.62 | 1,771,328 | -0.07(-0.12%) |
Nov 05, 2004 | 61.34 | 61.98 | 61.09 | 61.69 | 1,867,491 | +0.51(+0.84%) |
Nov 04, 2004 | 59.96 | 61.18 | 59.67 | 61.18 | 1,931,391 | +1.39(+2.33%) |
Nov 03, 2004 | 60.20 | 60.50 | 59.50 | 59.78 | 1,928,265 | +0.24(+0.40%) |
Nov 02, 2004 | 59.81 | 60.15 | 59.38 | 59.54 | 2,200,123 | -0.02(-0.03%) |
Nov 01, 2004 | 59.14 | 59.77 | 59.04 | 59.56 | 2,009,047 | +0.58(+0.98%) |
Oct 29, 2004 | 58.78 | 59.17 | 58.50 | 58.98 | 1,762,949 | +0.35(+0.60%) |
Oct 28, 2004 | 58.71 | 59.03 | 58.50 | 58.63 | 1,299,766 | -0.32(-0.54%) |
Oct 27, 2004 | 58.18 | 59.09 | 57.66 | 58.95 | 2,155,230 | +0.71(+1.22%) |
Oct 26, 2004 | 56.37 | 58.24 | 56.35 | 58.24 | 2,500,742 | +1.87(+3.32%) |
Oct 25, 2004 | 55.85 | 56.43 | 55.42 | 56.37 | 1,902,255 | +0.55(+0.99%) |
Oct 22, 2004 | 56.63 | 56.68 | 55.40 | 55.82 | 1,809,718 | -0.66(-1.16%) |
Oct 21, 2004 | 56.58 | 57.34 | 55.91 | 56.47 | 4,841,672 | +1.26(+2.27%) |
Oct 20, 2004 | 55.62 | 55.96 | 54.07 | 55.22 | 3,399,724 | -0.76(-1.36%) |
Oct 19, 2004 | 55.87 | 56.62 | 55.28 | 55.98 | 2,049,938 | +0.25(+0.44%) |
Oct 18, 2004 | 55.71 | 55.98 | 55.39 | 55.73 | 1,557,493 | -0.18(-0.31%) |
Oct 15, 2004 | 55.75 | 55.91 | 55.23 | 55.91 | 2,072,947 | +0.55(+1.00%) |
Oct 14, 2004 | 56.40 | 56.41 | 55.24 | 55.35 | 3,189,766 | -1.14(-2.01%) |
Oct 13, 2004 | 57.81 | 57.97 | 56.46 | 56.49 | 1,683,668 | -1.12(-1.94%) |
Oct 12, 2004 | 57.10 | 57.79 | 57.02 | 57.61 | 2,292,660 | -0.89(-1.52%) |
Oct 11, 2004 | 58.43 | 58.62 | 58.32 | 58.50 | 605,990 | +0.17(+0.29%) |
Oct 08, 2004 | 58.82 | 58.82 | 58.14 | 58.33 | 1,530,857 | -0.74(-1.26%) |
Oct 07, 2004 | 59.62 | 59.84 | 59.07 | 59.07 | 1,618,517 | -0.98(-1.62%) |
Oct 06, 2004 | 59.57 | 60.05 | 59.46 | 60.05 | 1,530,732 | +0.61(+1.02%) |
Oct 05, 2004 | 59.89 | 59.97 | 59.30 | 59.44 | 1,483,964 | -0.45(-0.75%) |
Oct 04, 2004 | 59.96 | 60.37 | 59.85 | 59.89 | 1,107,564 | +0.26(+0.44%) |